SIC INSURANCE COMANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 24,228 |
| 2026-07-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,935 |
| 2026-07-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,810 |
| 2026-07-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,247 |
| 2026-07-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 149,911 |
| 2026-07-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,826 |
| 2026-07-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 59,602 |
| 2026-07-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 9,803 |
| 2026-07-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 34,630 |
| 2026-07-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 52,549 |
| 2026-07-08 | 6.010 | 6.010 | 6.000 | 6.000 | 6.000 | 54,478 |
| 2026-07-07 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 17,946 |
| 2026-07-06 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 11,199 |
| 2026-07-02 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 12,505 |
| 2026-07-01 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 6,701 |
| 2026-06-30 | 6.020 | 6.020 | 6.010 | 6.010 | 6.010 | 17,112 |
| 2026-06-29 | 6.030 | 6.030 | 6.020 | 6.020 | 6.020 | 16,788 |
| 2026-06-26 | 6.050 | 6.050 | 6.030 | 6.030 | 6.030 | 19,656 |
| 2026-06-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 6,281 |
| 2026-06-24 | 6.090 | 6.090 | 6.050 | 6.050 | 6.050 | 95,528 |
| 2026-06-23 | 5.960 | 6.090 | 5.960 | 6.090 | 6.090 | 46,398 |
| 2026-06-22 | 5.600 | 5.960 | 5.600 | 5.960 | 5.960 | 29,336 |
| 2026-06-19 | 5.100 | 5.600 | 5.100 | 5.600 | 5.600 | 26,550 |
| 2026-06-18 | 5.180 | 5.180 | 5.100 | 5.100 | 5.100 | 3,924 |
| 2026-06-17 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 17,544 |
| 2026-06-16 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 13,084 |
| 2026-06-15 | 4.930 | 5.180 | 4.930 | 5.180 | 5.180 | 33,539 |
| 2026-06-12 | 4.490 | 4.930 | 4.490 | 4.930 | 4.930 | 68,218 |
| 2026-06-11 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 9,684 |
| 2026-06-10 | 4.480 | 4.490 | 4.480 | 4.490 | 4.490 | 93,273 |
| 2026-06-09 | 4.490 | 4.490 | 4.480 | 4.480 | 4.480 | 136,410 |
| 2026-06-08 | 4.830 | 4.830 | 4.490 | 4.490 | 4.490 | 20,413 |
| 2026-06-05 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 7,986 |
| 2026-06-04 | 4.880 | 4.880 | 4.830 | 4.830 | 4.830 | 6,413 |
| 2026-06-03 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 25,977 |
| 2026-06-02 | 4.950 | 4.950 | 4.900 | 4.900 | 4.900 | 25,408 |
| 2026-06-01 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 53,701 |
| 2026-05-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-05-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,800 |
| 2026-05-26 | 5.290 | 5.290 | 5.000 | 5.000 | 5.000 | 19,299 |
| 2026-05-25 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 55,825 |
| 2026-05-22 | 5.430 | 5.430 | 5.290 | 5.290 | 5.290 | 13,272 |
| 2026-05-21 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 1,016 |
| 2026-05-20 | 5.550 | 5.550 | 5.430 | 5.430 | 5.430 | 16,141 |
| 2026-05-19 | 5.690 | 5.690 | 5.550 | 5.550 | 5.550 | 20,478 |
| 2026-05-18 | 5.770 | 5.770 | 5.690 | 5.690 | 5.690 | 38,092 |
| 2026-05-15 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 328 |
| 2026-05-14 | 5.950 | 5.950 | 5.770 | 5.770 | 5.770 | 9,058 |
| 2026-05-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,326 |
| 2026-05-12 | 5.980 | 5.980 | 5.950 | 5.950 | 5.950 | 27,814 |
| 2026-05-11 | 6.010 | 6.010 | 5.980 | 5.980 | 5.980 | 17,658 |
| 2026-05-08 | 6.030 | 6.030 | 6.010 | 6.010 | 6.010 | 16,921 |
| 2026-05-07 | 5.720 | 6.030 | 5.720 | 6.030 | 6.030 | 52,095 |
| 2026-05-06 | 5.650 | 5.720 | 5.650 | 5.720 | 5.720 | 17,563 |
| 2026-05-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 25,293 |
| 2026-05-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 44,705 |
| 2026-04-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 31,313 |
| 2026-04-29 | 5.480 | 5.650 | 5.480 | 5.650 | 5.650 | 19,574 |
| 2026-04-28 | 5.380 | 5.480 | 5.380 | 5.480 | 5.480 | 29,890 |
| 2026-04-27 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 325,929 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.